5283 高見澤

5283
2022/12/08
時価
35億円
PER 予
5.58倍
2010年以降
2.33-18.2倍
(2010-2022年)
PBR
0.27倍
2010年以降
0.2-0.6倍
(2010-2022年)
配当 予
1.25%
ROE 予
4.89%
ROA 予
1.64%
資料
Link
CSV,JSON

株価チャート

株価

12/8

前日 (12/7)
2,009
始値
1,993
高値
1,993
安値
1,993
終値 -0.8%
1,993
出来高 ±0%
400

乖離率

株価(5日)
移動平均値
-0.5%
2,003
株価(25日)
移動平均値
+2.21%
1,950
出来高(5日)
移動平均値
-4.76%
420

2022/05/30~2022/12/08

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
12/081,9931,9931,9931,993-0.8%40035億449万+2.21%5.580.27
12/071,9612,0091,9612,009+0.25%40035億3262万+3.29%5.630.27
12/062,0042,0042,0042,004+0.2%20035億2383万+3.35%5.610.27
12/052,0012,0012,0002,000-0.5%30035億1680万+3.36%5.60.27
12/022,0112,0112,0102,010-0.5%80035億3438万+4.09%5.630.28
12/012,0112,0202,0112,020+0.45%90035億5196万+4.83%5.660.28
11/292,0092,0112,0042,011+1%2,80035億3614万+4.69%5.630.28
11/281,9931,9931,9911,991+0.71%1,10035億97万+3.97%5.580.27
11/251,9771,9771,9771,977+0.87%70034億7635万+3.51%5.540.27
11/241,9531,9601,9531,960+0.51%90034億4646万+2.67%5.490.27
11/221,9501,9501,9501,950+0.26%70034億2888万+2.25%5.460.27
11/211,9451,9451,9451,9450%20034億2008万+2.1%5.450.27
11/171,9351,9451,9351,9450%30034億2008万+2.26%5.450.27
11/161,9451,9451,9451,945+0.36%50034億2008万+2.37%5.450.27
11/141,9381,9381,9381,938+0.57%20034億777万+2.11%5.430.27
11/111,9521,9521,9271,927-2.58%20033億8843万+1.64%5.40.26
11/101,9351,9781,9351,978+2.7%2,40034億7811万+4.38%5.540.27
11/091,9261,9261,9261,926+0.42%10033億8667万+1.85%5.40.26
11/081,9141,9181,9141,918+0.95%1,40033億7261万+1.54%5.370.26
11/071,8911,9001,8911,900+0.48%40033億4096万+0.64%5.320.26
11/021,8891,8911,8891,891+1.29%30033億2513万+0.16%5.30.26
10/261,9221,9221,8671,867-1.74%40032億8293万-1.11%5.230.26
10/251,8941,9001,8941,900+1.06%80033億4096万+0.53%5.320.26
10/241,8801,8861,8801,880+0.16%1,70033億579万-0.53%5.270.26
10/201,8771,8771,8771,877+1.4%70033億51万-0.79%5.260.26
10/191,8521,8801,8511,851-0.54%70032億5479万-2.27%5.190.25
10/181,9001,9001,8601,861-2.05%90032億7238万-1.9%5.210.25
10/171,9001,9001,9001,900-0.31%60033億4096万0%5.320.26
10/141,9001,9061,9001,906+0.32%50033億5151万+0.21%5.340.26
10/121,9001,9001,9001,900+1.06%10033億4096万-0.16%5.320.26
10/031,8801,8801,8801,880+1.51%10033億579万-1.31%5.270.26
09/281,8761,8761,8521,852-1.28%90032億5655万-2.94%5.190.25
09/271,9451,9451,8761,876-3.5%1,20032億9875万-1.88%5.260.26
09/261,9441,9441,9441,944+1.46%60034億1832万+1.51%5.450.27
09/221,9161,9161,9161,916+1.38%10033億6909万-0.05%5.370.26
09/211,8901,8901,8901,8900%10033億2337万-1.61%5.290.26
09/201,8901,8901,8901,8900%20033億2337万-1.87%5.290.26
09/151,8901,8901,8901,8900%20033億2337万-2.12%5.290.26
09/141,8951,8951,8901,890-0.05%50033億2337万-2.43%5.290.26
09/131,8911,8911,8911,8910%20033億2513万-2.73%5.30.26
09/091,9001,9001,8911,891+0.32%1,10033億2513万-3.03%5.30.26
09/081,8941,8941,8851,885-0.26%40033億1458万-3.68%5.280.26
09/071,8901,8901,8901,8900%2,40033億2337万-3.77%5.290.26
09/061,8901,8901,8901,8900%20033億2337万-4.11%5.290.26
09/051,8901,8901,8901,8900%10033億2337万-4.45%5.290.26
09/021,9001,9001,8901,890-1.2%40033億2337万-4.74%5.290.26
08/311,9131,9131,9131,913-0.1%30033億6381万-3.82%5.360.26
08/301,9151,9151,9141,9150%30033億6733万-3.96%5.360.26
08/291,9291,9291,9131,915-1.19%90033億6733万-4.2%5.360.26
08/261,9481,9481,9381,938+0.21%40034億777万-3.29%5.430.27
08/251,9461,9461,9341,9340%70034億74万-3.69%5.420.26
08/241,9481,9481,9341,934-0.1%60034億74万-3.88%5.420.26
08/231,9461,9491,9361,936-0.51%70034億426万-4.02%5.420.26
08/191,9461,9461,9461,946-0.1%10034億2184万-3.76%5.450.27
08/181,9401,9481,9331,948+0.41%50034億2536万-3.85%5.460.27
08/171,9451,9501,9391,940-0.56%1,90034億1129万-4.53%5.430.27
08/161,9651,9651,9511,951-0.41%1,80034億3063万-4.41%5.470.27
08/151,9851,9851,9291,959-2%1,40034億4470万-4.44%5.490.27
08/122,0002,0001,9901,999-0.84%70035億1504万-2.91%5.60.27
08/092,0392,0412,0162,016+0.05%60035億4493万-2.42%5.650.28
08/082,0162,0162,0152,015-0.05%70035億4317万-2.7%5.650.28
08/052,0172,0172,0162,016-0.3%50035億4493万-2.89%5.650.28
08/032,0252,0252,0222,022-2.18%30035億5548万-2.79%5.660.28
08/012,0672,0672,0672,067+0.88%20036億3461万-0.86%5.790.28
07/292,0222,0492,0222,049-0.29%1,70036億296万-1.87%5.740.28
07/282,0702,0782,0552,055-0.72%60036億1351万-1.77%5.760.28
07/272,0602,0702,0552,070+0.49%40036億3988万-1.24%5.80.28
07/262,0602,0602,0412,0600%60036億2230万-1.86%5.770.28
07/252,0662,0662,0602,060+0.88%50036億2230万-2.04%5.770.28
07/222,0422,0422,0422,042+0.59%10035億9065万-3.04%5.720.28
07/212,0302,0302,0302,030-0.1%10035億6955万-3.84%5.690.28
07/122,0322,0322,0322,032-0.49%10035億7306万-3.92%5.690.28
07/082,0412,0422,0412,042+0.05%60035億9065万-3.63%5.720.28
07/072,0412,0412,0412,0410%10035億8889万-3.86%5.720.28
07/062,0412,0412,0412,0410%10035億8889万-4.04%5.720.28
07/052,0512,0512,0412,041-0.49%30035億8889万-4.27%5.720.28
07/042,0562,0562,0512,051-0.24%50036億647万-4.07%5.750.28
07/012,0502,0802,0312,0560%1,10036億1527万-4.06%5.760.28
06/302,0832,0832,0562,056-1.25%55,30036億1527万-4.28%5.570.29
06/292,1032,1032,0662,082-3.83%1,20036億6098万-3.25%5.640.29
06/282,1812,1812,1652,165-0.73%2,70038億693万+0.42%5.860.3
06/272,2262,2262,1762,181+0.23%1,90038億3507万+1.21%5.90.31
06/242,1432,1762,1432,176-0.14%60038億2627万+1.02%5.890.31
06/212,1122,1792,1122,179+1.59%90038億3155万+1.11%5.90.31
06/202,1342,1502,1202,145+0.52%70037億7176万-0.46%5.810.3
06/172,1302,1342,1302,134+0.19%30037億5242万-1.07%5.780.3
06/162,1302,1302,1302,1300%10037億4539万-1.3%5.770.3
06/152,1352,1352,1302,130-1.11%80037億4539万-1.39%5.770.3
06/142,1542,1542,1542,1540%10037億8759万-0.42%5.830.3
06/132,1302,1542,1302,154-0.05%40037億8759万-0.37%5.830.3
06/102,1552,1552,1552,155+0.42%20037億8935万-0.28%5.830.3
06/092,1462,1462,1462,1460%10037億7352万-0.74%5.810.3
06/082,1422,1492,1422,146-0.14%1,30037億7352万-0.83%5.810.3
06/072,1502,1502,1492,149-0.51%30037億7880万-0.65%5.820.3
06/062,1302,1602,1302,160+1.41%40037億9814万-0.09%5.850.3
06/032,1482,1482,1302,130+0.14%30037億4539万-1.39%5.770.3
06/022,1272,1272,1272,127-0.75%20037億4011万-1.53%5.760.3
06/012,1162,1472,1162,143-0.33%1,20037億6825万-0.83%5.80.3
05/312,1572,1572,1502,150-0.32%30037億8056万-0.56%5.820.3
05/302,1512,1602,1512,157-1.28%70037億9286万-0.32%5.840.3

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
6月期
1,465
293
7/17
1,000
200
4/11
2,200
11,000
7/17
--+14.76%
5/14
-19.6%
1/22
2009年
6月期
1,155
231
7/1
650
130
2/17
1,800
9,000
2/10
--+18.92%
8/19
-28.95%
10/10
2010年
6月期
1,110
222
8/20
845
169
11/24

169
11/18
2,000
10,000
8/20
--+10.06%
6/25
-11.43%
11/18
2011年
6月期
1,045
209
6/17
750
150
4/14

150
4/8

他3件
8,200
41,000
4/25
18億3752万13億1880万+14.24%
3/25
-13.49%
4/8
2012年
6月期
1,090
218
5/8
755
151
10/13

151
10/6
6,800
34,000
8/12
19億1665万13億2759万+14.78%
2/13
-10.9%
10/5
2013年
6月期
1,545
309
5/7
805
161
11/14
6,200
31,000
5/28
27億1672万14億1551万+24.56%
3/27
-14.24%
6/26
2014年
6月期
2,130
426
2/24
1,185
237
7/1
18,600
93,000
12/13
37億4539万20億8370万+22.37%
2/24
-10.75%
2/4
2015年
6月期
2,280
456
5/7
1,450
290
10/16
35,800
179,000
2/26
40億915万25億4968万+14.36%
2/27
-14.04%
10/14
2016年
6月期
2,000
400
8/13
1,245
249
2/12
14,000
70,000
2/12
35億1680万21億8920万+16.67%
3/30
-22.79%
2/12
2017年
6月期
3,115
623
5/31
1,415
283
7/1
38,400
192,000
5/31
54億7741万24億8813万+36.23%
5/31
-8.61%
4/17
2018年
6月期
2,696
1/23
2,220
444
8/23
21,600
108,000
8/8
47億4064万39億364万+7.25%
1/9
-7.47%
2/6
2019年
6月期
2,488
7/4
1,369
12/25
41,200
6/27
43億7489万24億724万+11.11%
2/25
-17.43%
12/25
2020年
6月期
2,145
6/23
1,250
3/13
5,300
3/24
37億7176万21億9800万+21.78%
6/3
-26.83%
3/13
2021年
6月期
2,585
5/12

5/11
1,807
9/24
45,400
9/28
45億4546万31億7742万+13.87%
2/10
-4.25%
7/20
2022年
6月期
2,465
7/5
1,997
12/20
55,700
12/27
43億3445万35億1152万+5.21%
4/4
-8.57%
8/23
最新1,993
2022/12/8
40035億449万+2.21%
1,950

年間値上がり率

1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/26 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/26
-25%(0.75倍)
1999/12/24 vs 1998/12/30
-30%(0.7倍)
2000/12/27 vs 1999/12/24
-34%(0.66倍)
2001/12/26 vs 2000/12/27
-27%(0.73倍)
2002/12/26 vs 2001/12/26
-39%(0.61倍)
2003/12/30 vs 2002/12/26
22%(1.22倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
109%(2.09倍)
2006/12/28 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/28
-4%(0.96倍)
2008/12/26 vs 2007/12/28
-27%(0.73倍)
2009/12/28 vs 2008/12/26
1%(1.01倍)
2010/12/28 vs 2009/12/28
-10%(0.9倍)
2011/12/29 vs 2010/12/28
-2%(0.98倍)
2012/12/28 vs 2011/12/29
9%(1.09倍)
2013/12/30 vs 2012/12/28
70%(1.7倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/28 vs 2020/12/30
11%(1.11倍)
2022/12/08 vs 2021/12/28
-1%(0.99倍)
過去安値
505円(2003/01/15)
295%(3.95倍)
1,993円(12/8)